S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
REN (Gate.io:RENUSDT)
REN (Gate.io:RENUSDT) Historical

RENUSDT REN

0.06236

-0.00352 (-5.34%)

16:17:48 - Realtime Data

RENUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.06588	-0.00891	-11.91%	0.07458	0.07542	0.06117	714,022.00
Jun 06 2024	0.07479	-0.00487	-6.11%	0.07921	0.08289	0.07444	1,119,770.00
Jun 05 2024	0.07966	0.00686	9.42%	0.07295	0.08273	0.07295	1,499,867.00
Jun 04 2024	0.0728	0.00206	2.91%	0.07103	0.07308	0.06973	339,930.00
Jun 03 2024	0.07074	0.00003	0.04%	0.07072	0.07396	0.0699	573,166.00
Jun 02 2024	0.07071	0.00222	3.24%	0.06847	0.07318	0.06846	906,587.00
Jun 01 2024	0.06849	-0.00061	-0.88%	0.06886	0.06917	0.06773	489,163.00
May 31 2024	0.0691	-0.00106	-1.51%	0.07012	0.07091	0.06805	509,087.00
May 30 2024	0.07016	-0.00333	-4.53%	0.07354	0.07473	0.06975	1,140,764.00
May 29 2024	0.07349	-0.00024	-0.33%	0.0739	0.07625	0.07226	1,538,055.00
May 28 2024	0.07373	0.00129	1.78%	0.07229	0.07715	0.07003	1,699,429.00
May 27 2024	0.07244	0.00194	2.75%	0.07043	0.07764	0.07039	3,795,896.00
May 26 2024	0.0705	-0.00335	-4.54%	0.07385	0.07464	0.06981	2,685,688.00
May 25 2024	0.07385	0.00228	3.19%	0.07254	0.08158	0.07191	2,205,848.00
May 24 2024	0.07157	0.00899	14.37%	0.06215	0.07157	0.06188	1,544,221.00
May 23 2024	0.06258	-0.00547	-8.04%	0.06831	0.0851	0.06064	1,470,631.00
May 22 2024	0.06805	0.00085	1.26%	0.06715	0.06949	0.06603	553,734.00
May 21 2024	0.0672	0.00006	0.09%	0.06728	0.06856	0.06609	587,532.00
May 20 2024	0.06714	0.00881	15.10%	0.05856	0.06725	0.0577	487,548.00
May 19 2024	0.05833	-0.00228	-3.76%	0.06079	0.0616	0.05805	149,381.00
May 18 2024	0.06061	0.00084	1.41%	0.05967	0.06067	0.05934	125,534.00
May 17 2024	0.05977	0.00182	3.14%	0.05827	0.06069	0.05775	202,246.00
May 16 2024	0.05795	-0.00009	-0.16%	0.05846	0.0593	0.05639	325,779.00
May 15 2024	0.05804	0.00454	8.49%	0.05368	0.05889	0.0534	411,000.00
May 14 2024	0.0535	-0.00154	-2.80%	0.05493	0.05583	0.05339	280,946.00
May 13 2024	0.05504	0.00032	0.58%	0.05486	0.05633	0.05144	521,048.00
May 12 2024	0.05472	-0.00192	-3.39%	0.05622	0.05629	0.05465	327,227.00
May 11 2024	0.05664	-0.00145	-2.50%	0.05807	0.0589	0.05628	169,828.00
May 10 2024	0.05809	-0.00317	-5.17%	0.06141	0.06263	0.05744	355,133.00
May 09 2024	0.06126	0.00189	3.18%	0.05918	0.06178	0.0576	154,332.00
May 08 2024	0.05937	0.00012	0.20%	0.05956	0.06052	0.05797	342,431.00
May 07 2024	0.05925	-0.00178	-2.92%	0.06116	0.0619	0.05915	272,540.00
May 06 2024	0.06103	-0.00148	-2.37%	0.06253	0.06481	0.06074	221,941.00
May 05 2024	0.06251	0.0009	1.46%	0.06143	0.06339	0.05979	199,105.00
May 04 2024	0.06161	-0.00023	-0.37%	0.06158	0.06274	0.06055	207,710.00
May 03 2024	0.06184	0.00173	2.88%	0.06019	0.06224	0.05793	350,745.00
May 02 2024	0.06011	0.00157	2.68%	0.05863	0.06126	0.05686	494,703.00
May 01 2024	0.05854	0.00176	3.10%	0.0569	0.05909	0.05391	503,954.00
Apr 30 2024	0.05678	-0.00422	-6.92%	0.06065	0.06157	0.055	555,921.00
Apr 29 2024	0.061	-0.00036	-0.59%	0.06175	0.06182	0.05864	234,221.00
Apr 28 2024	0.06136	-0.00257	-4.02%	0.06374	0.06464	0.06129	268,733.00
Apr 27 2024	0.06393	0.00071	1.12%	0.06327	0.06447	0.06019	263,829.00
Apr 26 2024	0.06322	-0.00235	-3.58%	0.0655	0.06586	0.06273	323,175.00
Apr 25 2024	0.06557	0.00011	0.17%	0.06585	0.06763	0.063	403,230.00
Apr 24 2024	0.06546	-0.00227	-3.35%	0.06789	0.0718	0.0653	650,774.00
Apr 23 2024	0.06773	0.00126	1.90%	0.06645	0.06803	0.06493	458,074.00
Apr 22 2024	0.06647	0.00245	3.83%	0.06431	0.0673	0.06365	510,803.00
Apr 21 2024	0.06402	-0.00184	-2.79%	0.06578	0.06609	0.06217	881,044.00
Apr 20 2024	0.06586	0.00484	7.93%	0.06141	0.06622	0.06073	604,126.00
Apr 19 2024	0.06102	0.00045	0.74%	0.06035	0.06278	0.05573	1,370,423.00
Apr 18 2024	0.06057	0.00168	2.85%	0.05916	0.06161	0.05753	650,955.00
Apr 17 2024	0.05889	-0.00178	-2.93%	0.06049	0.06145	0.05685	663,320.00
Apr 16 2024	0.06067	0.00032	0.53%	0.06004	0.06166	0.05749	959,470.00
Apr 15 2024	0.06035	-0.0035	-5.48%	0.06297	0.0659	0.05693	2,069,226.00
Apr 14 2024	0.06385	0.00572	9.84%	0.05776	0.06424	0.05568	2,439,054.00
Apr 13 2024	0.05813	-0.01268	-17.91%	0.07053	0.07262	0.05033	2,302,335.00
Apr 12 2024	0.07081	-0.01955	-21.64%	0.09044	0.0933	0.06862	1,235,245.00
Apr 11 2024	0.09036	-0.00588	-6.11%	0.09603	0.09646	0.08959	310,063.00
Apr 10 2024	0.09624	-0.001	-1.03%	0.09718	0.09883	0.09099	864,830.00
Apr 09 2024	0.09724	-0.00201	-2.03%	0.09915	0.1008	0.09551	949,912.00
Apr 08 2024	0.09925	0.00121	1.23%	0.09817	0.10097	0.09673	455,503.00
Apr 07 2024	0.09804	-0.0011	-1.11%	0.09678	0.10655	0.09552	1,138,836.00
Apr 06 2024	0.09914	0.01129	12.85%	0.08719	0.09943	0.08719	1,111,233.00
Apr 05 2024	0.08785	-0.00298	-3.28%	0.09086	0.09086	0.08314	536,553.00
Apr 04 2024	0.09083	0.00943	11.58%	0.08098	0.09524	0.08098	1,590,266.00
Apr 03 2024	0.0814	-0.00597	-6.83%	0.08729	0.08801	0.08023	1,629,839.00
Apr 02 2024	0.08737	-0.01999	-18.62%	0.1075	0.11088	0.08642	3,076,019.00
Apr 01 2024	0.10736	0.00654	6.49%	0.10122	0.11157	0.09615	2,048,030.00
Mar 31 2024	0.10082	0.00385	3.97%	0.09689	0.10286	0.09658	333,531.00
Mar 30 2024	0.09697	-0.00247	-2.48%	0.09935	0.10066	0.09673	450,270.00
Mar 29 2024	0.09944	-0.00245	-2.40%	0.10165	0.10495	0.0976	660,128.00
Mar 28 2024	0.10189	0.00099	0.98%	0.10099	0.10337	0.09876	374,187.00
Mar 27 2024	0.1009	-0.00465	-4.41%	0.10529	0.10698	0.09936	496,169.00
Mar 26 2024	0.10555	0.00219	2.12%	0.10351	0.11822	0.10116	1,004,753.00
Mar 25 2024	0.10336	0.01228	13.48%	0.09151	0.10769	0.09099	847,767.00
Mar 24 2024	0.09108	0.00297	3.37%	0.0879	0.09178	0.08617	743,233.00
Mar 23 2024	0.08811	0.00174	2.01%	0.08716	0.09049	0.08559	356,117.00
Mar 22 2024	0.08637	-0.00333	-3.71%	0.08967	0.09203	0.08371	431,346.00
Mar 21 2024	0.0897	0.00194	2.21%	0.0883	0.09133	0.08632	564,101.00
Mar 20 2024	0.08776	0.00756	9.43%	0.08017	0.08887	0.07588	998,303.00
Mar 19 2024	0.0802	-0.01003	-11.12%	0.09001	0.09099	0.07795	1,110,053.00
Mar 18 2024	0.09023	-0.0039	-4.14%	0.09372	0.09559	0.08752	448,930.00
Mar 17 2024	0.09413	0.00487	5.46%	0.08986	0.09614	0.08595	563,955.00
Mar 16 2024	0.08926	-0.01411	-13.65%	0.10299	0.10386	0.08748	1,153,419.00
Mar 15 2024	0.10337	-0.01043	-9.17%	0.11381	0.11457	0.09756	1,391,536.00
Mar 14 2024	0.1138	0.00248	2.23%	0.11167	0.11743	0.10445	1,373,544.00
Mar 13 2024	0.11132	0.00548	5.18%	0.10588	0.11352	0.10528	1,225,987.00
Mar 12 2024	0.10584	0.00329	3.21%	0.10242	0.10769	0.097	1,769,760.00
Mar 11 2024	0.10255	0.00935	10.03%	0.09331	0.10316	0.08673	1,531,969.00
Mar 10 2024	0.0932	-0.00348	-3.60%	0.09692	0.09712	0.089	1,180,333.00
Mar 09 2024	0.09668	0.0038	4.09%	0.09293	0.09707	0.09244	1,037,244.00

Euronext Euro Large Cap ...

Carel Industries

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions